Sprott Physical Uranium

SRUUF
🏛️ usa →
19.95
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 10.72 11.09 10.72 11.02 0.3M
2021-12-30 10.50 10.96 10.50 10.87 0.2M
2021-12-29 11.01 11.01 10.64 10.80 0.2M
2021-12-28 11.17 11.24 11.02 11.09 0.1M
2021-12-27 10.94 11.36 10.94 11.25 0.2M
2021-12-23 10.84 11.10 10.76 11.00 0.2M
2021-12-22 10.66 10.89 10.63 10.86 0.2M
2021-12-21 10.25 10.77 10.25 10.63 0.4M
2021-12-20 10.42 10.47 10.05 10.47 0.3M
2021-12-17 10.11 10.75 10.11 10.47 0.2M
2021-12-16 11.16 11.16 10.65 10.74 0.2M
2021-12-15 10.32 11.11 10.02 11.04 0.4M
2021-12-14 10.31 10.45 9.80 10.11 1.0M
2021-12-13 10.80 10.97 10.46 10.48 0.4M
2021-12-10 11.50 11.50 10.75 10.80 0.3M
2021-12-09 11.80 11.80 10.95 11.01 0.3M
2021-12-08 11.58 11.90 11.49 11.57 0.2M
2021-12-07 11.35 11.69 11.25 11.54 0.3M
2021-12-06 10.85 11.12 10.50 11.12 0.6M
2021-12-03 11.23 11.77 10.67 10.85 0.6M
2021-12-02 10.78 11.38 10.78 11.22 0.5M
2021-12-01 11.28 11.87 10.80 10.94 0.5M
2021-11-30 11.60 11.80 10.92 11.28 0.6M
2021-11-29 11.88 11.88 11.20 11.60 0.3M
2021-11-26 11.50 11.67 11.17 11.33 0.6M
2021-11-24 11.92 12.18 11.77 11.98 0.3M
2021-11-23 11.51 12.05 11.48 11.83 0.6M
2021-11-22 11.96 11.97 11.11 11.27 0.5M
2021-11-19 12.02 12.05 11.51 11.65 0.7M
2021-11-18 12.25 12.41 11.70 12.00 0.7M
2021-11-17 12.54 12.54 12.16 12.22 0.6M
2021-11-16 12.36 12.52 12.06 12.13 0.7M
2021-11-15 12.45 12.56 12.20 12.38 0.5M
2021-11-12 12.36 12.55 12.10 12.36 0.6M
2021-11-11 11.97 12.36 11.92 12.34 0.6M
2021-11-10 12.15 12.15 11.50 11.94 0.7M
2021-11-09 12.00 12.35 11.55 11.89 0.8M
2021-11-08 11.90 12.12 11.79 11.82 1.4M
2021-11-05 11.48 11.62 11.25 11.56 0.4M
2021-11-04 11.35 11.89 11.18 11.48 0.4M
2021-11-03 10.77 11.32 10.77 11.31 0.9M
2021-11-02 11.44 12.62 10.80 10.83 0.6M
2021-11-01 11.14 11.62 11.14 11.43 0.3M
2021-10-29 11.90 11.90 11.10 11.14 0.5M
2021-10-28 11.75 11.90 11.44 11.59 0.4M
2021-10-27 11.67 12.04 11.40 11.52 0.4M
2021-10-26 12.50 12.50 11.55 11.70 0.4M
2021-10-25 12.45 12.65 12.00 12.28 0.4M
2021-10-22 12.85 12.85 11.84 12.34 0.5M
2021-10-21 13.44 13.44 12.15 12.44 0.2M
2021-10-20 12.75 12.75 12.14 12.50 0.4M
2021-10-19 12.52 13.48 12.20 12.30 0.6M
2021-10-18 12.57 12.57 11.98 12.48 0.8M
2021-10-15 12.05 12.05 11.40 11.85 0.6M
2021-10-14 11.85 12.30 11.50 11.75 0.6M
2021-10-13 11.66 12.01 10.75 11.73 0.4M
2021-10-12 10.56 11.07 9.72 11.00 0.3M
2021-10-11 10.38 11.00 9.40 9.50 0.1M
2021-10-08 10.65 10.70 10.00 10.35 0.2M
2021-10-07 10.78 10.78 10.20 10.45 0.2M
2021-10-06 10.85 10.95 10.10 10.60 0.4M
2021-10-05 11.41 11.44 10.60 10.98 0.2M
2021-10-04 11.60 11.71 10.49 11.37 0.2M
2021-10-01 11.44 11.61 10.01 11.45 0.1M
2021-09-30 11.22 11.52 10.00 11.34 0.2M
2021-09-29 10.85 11.40 10.13 11.12 0.2M
2021-09-28 11.59 11.65 10.95 10.97 0.3M
2021-09-27 11.40 12.09 11.09 11.65 0.8M
2021-09-24 12.76 12.76 11.01 11.49 1.8M
2021-09-23 13.25 13.25 12.35 12.41 0.5M
2021-09-22 13.26 13.46 12.81 12.82 0.5M
2021-09-21 13.84 13.89 12.80 13.20 1.2M
2021-09-20 12.50 13.30 11.65 13.30 1.5M
2021-09-17 13.60 13.60 12.55 13.00 1.2M
2021-09-16 13.39 13.51 12.56 13.50 1.0M
2021-09-15 13.00 13.40 12.65 12.95 3.2M
2021-09-14 14.98 14.98 12.29 12.51 3.1M
2021-09-13 15.10 15.10 13.76 14.55 2.5M
2021-09-10 11.94 13.75 11.31 12.75 2.3M
2021-09-09 11.65 13.65 11.00 11.20 0.9M
2021-09-08 11.64 12.45 11.44 11.45 1.5M
2021-09-07 11.50 13.85 11.18 11.26 1.8M
2021-09-03 11.00 11.30 10.54 11.02 2.2M
2021-09-02 10.40 11.20 10.30 10.38 1.7M
2021-09-01 9.55 9.62 9.24 9.54 0.3M
2021-08-31 9.36 9.46 8.90 9.18 0.3M
2021-08-30 9.06 9.20 8.91 9.00 0.2M
2021-08-27 8.80 8.96 8.65 8.90 0.3M
2021-08-26 8.81 8.96 8.67 8.80 0.0M
2021-08-25 8.88 8.90 8.65 8.80 0.1M
2021-08-24 8.91 9.02 8.65 8.81 0.1M
2021-08-23 8.85 8.90 8.58 8.82 0.3M
2021-08-20 8.32 9.08 8.05 8.55 0.1M
2021-08-19 8.07 8.24 8.00 8.12 2.1M
2021-08-18 8.15 8.19 7.80 8.12 0.1M
2021-08-17 8.05 8.19 8.00 8.05 0.1M
2021-08-16 8.40 8.40 7.99 8.11 0.0M
2021-08-13 8.40 8.50 8.09 8.20 0.1M
2021-08-12 8.77 8.77 8.21 8.21 0.0M
2021-08-11 8.45 8.50 8.31 8.34 0.0M
2021-08-10 8.31 8.70 8.25 8.46 0.0M
2021-08-09 8.38 8.97 8.29 8.35 0.0M
2021-08-06 8.62 9.00 8.35 8.45 0.1M
2021-08-05 8.60 8.60 8.50 8.52 0.0M
2021-08-04 8.96 9.00 8.57 8.61 0.1M
2021-08-03 9.20 9.20 8.72 8.95 0.0M
2021-08-02 9.28 9.39 8.51 9.00 0.0M
2021-07-30 9.00 9.39 8.90 9.18 0.0M
2021-07-29 8.70 9.36 8.50 8.97 0.1M
2021-07-28 8.74 9.19 7.50 8.70 0.1M
2021-07-27 9.07 9.20 8.30 9.00 0.0M
2021-07-26 9.10 9.40 8.95 9.07 0.0M
2021-07-23 9.26 9.26 9.25 9.25 0.0M
2021-07-22 9.27 9.27 9.25 9.27 0.0M
2021-07-19 4.06 4.53 4.00 4.14 0.1M
2021-07-16 4.18 4.20 4.04 4.06 0.3M
2021-07-15 4.20 4.27 4.15 4.21 0.3M
2021-07-14 4.35 4.37 4.19 4.20 0.2M
2021-07-13 4.35 4.53 4.29 4.36 0.2M
2021-07-12 4.23 4.42 4.23 4.36 0.2M
2021-07-09 4.29 4.31 4.25 4.31 0.2M
2021-07-08 4.35 4.51 4.23 4.28 0.4M
2021-07-07 4.40 4.40 4.25 4.35 0.6M
2021-07-06 4.41 4.52 4.31 4.33 0.4M
2021-07-02 4.48 4.52 4.40 4.47 0.2M
2021-07-01 4.30 4.60 4.30 4.45 0.1M
2021-06-30 4.36 4.45 4.31 4.40 0.1M
2021-06-29 4.45 4.45 4.30 4.35 0.3M
2021-06-28 4.52 4.52 4.45 4.47 0.1M
2021-06-25 4.50 4.58 4.49 4.53 0.1M
2021-06-24 4.70 4.70 4.51 4.53 0.1M
2021-06-23 4.75 4.75 4.46 4.50 0.1M
2021-06-22 4.68 4.68 4.43 4.44 0.1M
2021-06-21 4.27 4.46 4.27 4.46 0.3M
2021-06-18 4.37 4.41 4.31 4.35 0.2M
2021-06-17 4.56 4.70 4.31 4.46 0.5M
2021-06-16 4.76 4.83 4.70 4.73 0.3M
2021-06-15 4.65 4.73 4.39 4.70 0.2M
2021-06-14 4.85 4.88 4.55 4.63 0.5M
2021-06-11 4.96 5.03 4.86 4.87 0.1M
2021-06-10 5.03 5.03 4.80 4.91 0.1M
2021-06-09 4.91 4.94 4.79 4.83 0.1M
2021-06-08 5.05 5.05 4.91 4.91 0.1M
2021-06-07 4.96 5.01 4.90 4.99 0.1M
2021-06-04 4.75 4.94 4.75 4.91 0.1M
2021-06-03 4.74 4.84 4.74 4.76 0.1M
2021-06-02 4.90 4.90 4.70 4.75 0.1M
2021-06-01 4.60 4.83 4.60 4.72 0.6M
2021-05-28 4.70 4.75 4.52 4.60 0.6M
2021-05-27 4.55 4.79 4.55 4.68 0.3M
2021-05-26 4.49 4.70 4.40 4.47 0.2M
2021-05-25 4.68 4.68 4.47 4.52 0.2M
2021-05-24 4.59 4.79 4.52 4.62 0.2M
2021-05-21 4.90 4.90 4.61 4.62 0.1M
2021-05-20 4.80 4.80 4.69 4.73 0.1M
2021-05-19 4.73 4.80 4.63 4.75 0.2M
2021-05-18 4.82 4.96 4.73 4.73 0.2M
2021-05-17 4.77 4.85 4.74 4.74 0.4M
2021-05-14 4.80 4.80 4.59 4.77 0.3M
2021-05-13 4.56 4.62 4.41 4.52 0.1M
2021-05-12 4.67 4.76 4.52 4.54 0.1M
2021-05-11 4.35 4.69 4.35 4.68 0.2M
2021-05-10 4.72 4.80 4.54 4.66 0.5M
2021-05-07 4.55 4.75 4.55 4.70 0.3M
2021-05-06 4.60 4.70 4.40 4.48 0.4M
2021-05-05 4.54 4.67 4.37 4.59 0.3M
2021-05-04 4.48 4.61 4.24 4.37 0.5M
2021-05-03 4.57 4.78 4.39 4.50 0.8M
2021-04-30 4.50 4.60 4.30 4.39 0.4M
2021-04-29 4.42 4.59 4.41 4.55 0.4M
2021-04-28 4.10 4.35 4.04 4.32 0.2M
2021-04-27 4.06 4.09 4.02 4.02 0.0M
2021-04-26 4.02 4.15 4.02 4.07 0.1M
2021-04-23 4.04 4.12 4.04 4.08 0.0M
2021-04-22 4.16 4.31 4.05 4.08 0.1M
2021-04-21 4.05 4.25 4.02 4.15 0.2M
2021-04-20 4.15 4.19 4.02 4.05 0.1M
2021-04-19 4.06 4.16 4.06 4.12 0.2M
2021-04-16 4.04 4.08 4.02 4.07 0.2M
2021-04-15 4.24 4.33 4.03 4.04 0.1M
2021-04-14 4.13 4.24 4.13 4.16 0.1M
2021-04-13 4.20 4.25 4.13 4.24 0.1M
2021-04-12 4.35 4.35 4.13 4.23 0.2M
2021-04-09 4.35 4.35 4.24 4.33 0.1M
2021-04-08 4.46 4.46 4.20 4.31 0.1M
2021-04-07 4.37 4.38 4.18 4.20 0.2M
2021-04-06 4.55 4.55 4.41 4.41 0.1M
2021-04-05 4.36 4.50 4.28 4.49 0.2M
2021-04-01 4.39 4.39 4.24 4.33 0.1M
2021-03-31 4.19 4.40 4.19 4.34 0.1M
2021-03-30 4.21 4.22 4.13 4.19 0.1M
2021-03-29 4.43 4.43 4.17 4.23 0.1M
2021-03-26 4.17 4.26 4.13 4.25 0.1M
2021-03-25 4.25 4.30 4.08 4.16 0.2M
2021-03-24 4.30 4.49 4.25 4.25 0.1M
2021-03-23 4.46 4.48 4.20 4.27 0.3M
2021-03-22 4.45 4.53 4.31 4.46 0.6M
2021-03-19 4.49 4.49 4.08 4.34 1.3M
2021-03-18 4.63 4.67 4.42 4.46 0.5M
2021-03-17 4.50 4.63 4.31 4.62 0.2M
2021-03-16 4.42 4.55 4.26 4.37 1.4M
2021-03-15 4.24 4.39 4.16 4.22 0.9M
2021-03-12 4.00 4.17 4.00 4.16 0.3M
2021-03-11 4.00 4.08 4.00 4.07 0.1M
2021-03-10 3.97 4.10 3.96 4.02 0.1M
2021-03-09 3.92 4.02 3.89 4.00 0.1M
2021-03-08 4.14 4.14 3.89 3.92 0.2M
2021-03-05 4.00 4.00 3.79 3.91 0.3M
2021-03-04 4.08 4.12 3.91 3.98 0.1M
2021-03-03 4.13 4.20 4.02 4.02 0.3M
2021-03-02 4.05 4.07 3.77 4.04 0.2M
2021-03-01 3.96 4.16 3.90 3.93 0.1M
2021-02-26 4.04 4.06 3.84 3.87 0.3M
2021-02-25 4.13 4.20 4.02 4.08 0.2M
2021-02-24 4.10 4.11 4.03 4.10 0.1M
2021-02-23 4.11 4.25 3.95 4.06 0.3M
2021-02-22 4.03 4.26 3.95 4.11 0.4M
2021-02-19 4.06 4.12 4.00 4.00 0.3M
2021-02-18 4.05 4.20 3.93 3.98 0.2M
2021-02-17 4.21 4.21 4.00 4.05 0.5M
2021-02-16 3.91 4.18 3.91 4.12 0.5M
2021-02-12 3.89 3.95 3.83 3.87 0.1M
2021-02-11 3.82 3.99 3.80 3.89 0.5M
2021-02-10 3.93 3.99 3.80 3.81 0.8M
2021-02-09 3.80 3.94 3.75 3.84 0.4M
2021-02-08 3.80 3.80 3.67 3.75 0.3M
2021-02-05 3.64 3.77 3.64 3.67 0.2M
2021-02-04 3.73 3.83 3.62 3.64 0.2M
2021-02-03 3.64 3.80 3.64 3.73 0.1M
2021-02-02 3.80 3.80 3.60 3.60 0.2M
2021-02-01 3.47 3.72 3.46 3.72 0.6M
2021-01-29 3.40 3.47 3.37 3.41 0.2M
2021-01-28 3.37 3.46 3.37 3.40 0.1M
2021-01-27 3.36 3.53 3.36 3.41 0.1M
2021-01-26 3.80 3.80 3.55 3.57 0.1M
2021-01-25 3.42 3.64 3.37 3.60 0.9M
2021-01-22 3.44 3.58 3.37 3.37 0.2M
2021-01-21 3.49 3.50 3.41 3.42 0.1M
2021-01-20 3.48 3.53 3.44 3.46 0.2M
2021-01-19 3.60 3.60 3.37 3.45 0.1M
2021-01-15 3.61 3.61 3.44 3.46 0.7M
2021-01-14 3.60 3.68 3.55 3.61 0.1M
2021-01-13 3.59 3.81 3.52 3.57 0.2M
2021-01-12 3.66 3.68 3.56 3.58 0.1M
2021-01-11 3.70 3.71 3.51 3.65 0.1M
2021-01-08 3.77 3.90 3.64 3.67 0.2M
2021-01-07 3.88 3.89 3.76 3.77 0.1M
2021-01-06 4.14 4.14 3.85 3.87 0.1M
2021-01-05 3.80 3.95 3.76 3.92 0.3M
2021-01-04 3.90 3.90 3.70 3.76 0.1M